股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
英洛华( 000795.SZ 深证)
板块 :非金属矿物制品_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-09-127.257.297.157.18-1.91%-0.31%3.19%72,343,700521,024,000107%7.20-0.37%7.151.16%7.060.93%6.960.65%0.42%
2019-09-117.047.486.917.324.13%1.26%5.89%123,379,300891,902,000196%7.233.57%7.072.66%7.001.82%6.911.28%0.40%
2019-09-106.897.076.847.032.18%0.72%2.99%77,968,900544,188,000138%6.982.44%6.890.78%6.870.40%6.830.62%0.31%
2019-09-096.836.896.756.881.62%0.97%1.42%49,684,900338,577,00088%6.810.07%6.83-0.06%6.84-0.02%6.78-0.24%0.29%
2019-09-066.916.916.756.77-2.17%-0.57%-0.44%48,762,000332,020,00081%6.81-0.77%6.84-0.39%6.850.07%6.80-0.02%0.43%
2019-09-056.806.976.756.921.32%0.85%1.75%69,787,400478,880,000111%6.860.48%6.860.22%6.840.49%6.800.24%0.45%
2019-09-046.886.936.766.83-0.44%0.01%0.66%44,255,400302,220,00073%6.83-0.97%6.850.22%6.810.40%6.790.12%0.38%
2019-09-036.887.016.846.860.00%-0.52%1.22%50,794,900350,286,00084%6.901.07%6.830.81%6.780.73%6.780.33%0.28%
2019-09-026.756.946.706.86-0.58%0.54%1.55%59,023,600402,689,00093%6.820.21%6.780.71%6.73-0.44%6.760.49%0.19%
2019-08-306.597.146.516.903.76%1.34%2.65%98,356,500669,748,000154%6.812.81%6.731.42%6.76-0.02%6.720.77%0.08%
2019-08-296.596.706.556.650.91%0.41%-0.31%36,085,900239,009,00057%6.62-0.23%6.64-1.86%6.76-0.04%6.670.38%-0.03%
2019-08-286.686.736.586.59-2.08%-0.72%-0.84%40,599,300269,512,00064%6.64-0.08%6.76-0.62%6.77-0.16%6.650.45%-0.07%
2019-08-276.686.816.516.73-0.44%1.31%1.72%63,613,200422,611,000101%6.64-3.89%6.81-0.31%6.78-0.02%6.620.35%-0.11%
2019-08-267.057.156.756.760.00%-2.20%2.53%84,574,300584,587,000144%6.911.36%6.831.01%6.781.44%6.591.18%-0.15%
2019-08-236.636.976.616.762.11%-0.87%3.74%84,213,600574,247,000147%6.822.31%6.761.02%6.681.49%6.520.25%-0.29%
2019-08-226.756.806.566.62-1.19%-0.68%1.85%42,088,200280,537,00075%6.67-1.00%6.690.98%6.580.89%6.50-0.55%-0.28%
2019-08-216.726.836.676.70-2.05%-0.48%2.51%49,407,800332,590,00083%6.730.82%6.631.38%6.531.21%6.54-0.83%-0.15%
2019-08-206.546.886.516.843.64%2.44%3.78%79,702,000532,202,000118%6.683.02%6.542.06%6.451.34%6.59-0.54%0.06%
2019-08-196.406.636.326.600.92%1.84%-0.41%65,189,900422,490,00089%6.480.62%6.401.33%6.360.62%6.63-0.67%0.26%
2019-08-166.286.576.266.546.00%1.54%-1.98%82,765,900533,082,000105%6.444.46%6.321.15%6.32-1.13%6.67-0.33%0.55%
2019-08-156.126.286.076.17-0.64%0.06%-7.83%34,844,800214,867,00040%6.17-0.71%6.25-0.76%6.40-2.34%6.690.03%0.69%
2019-08-146.156.306.106.21-1.74%0.00%-7.20%43,360,700269,267,00049%6.21-2.08%6.30-2.96%6.55-2.40%6.690.08%0.44%
2019-08-136.316.476.216.32-0.78%-0.35%-5.49%46,039,900292,002,00054%6.340.40%6.49-2.67%6.71-1.21%6.69-0.09%0.32%
2019-08-126.656.676.126.37-4.50%0.84%-4.83%68,095,900430,190,00082%6.32-7.08%6.67-3.07%6.79-1.16%6.69-0.19%0.28%
2019-08-096.766.956.666.67-1.62%-1.88%-0.54%58,842,400399,997,00080%6.80-0.93%6.88-0.25%6.870.59%6.710.36%0.24%
2019-08-086.987.026.726.78-4.78%-1.19%1.47%80,454,900552,059,000117%6.86-0.90%6.890.10%6.830.81%6.680.66%0.21%
2019-08-076.757.366.617.124.40%2.83%7.26%121,116,400838,600,000194%6.920.61%6.891.38%6.781.64%6.641.27%0.13%
2019-08-066.697.076.556.82-0.73%-0.90%4.04%111,073,500764,423,000209%6.880.50%6.791.84%6.671.54%6.561.52%0.00%
2019-08-056.667.056.516.872.23%0.32%6.40%111,742,700765,257,000252%6.852.85%6.673.28%6.572.67%6.462.18%-0.16%
2019-08-026.776.836.416.720.00%0.93%6.35%122,518,300815,718,000314%6.666.92%6.464.79%6.403.93%6.321.06%-0.39%